Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.36 | 14.55 | 14.30 | 14.40 | 134,140 | +0.00(+0.00%) |
May 30, 2018 | 14.40 | 14.43 | 14.24 | 14.40 | 97,285 | +0.03(+0.22%) |
May 29, 2018 | 14.24 | 14.38 | 14.12 | 14.36 | 1,001,211 | +0.06(+0.43%) |
May 25, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.37(+2.67%) | |
May 24, 2018 | 14.15 | 14.21 | 13.90 | 13.93 | 30,173 | -0.22(-1.53%) |
May 23, 2018 | 14.21 | 14.27 | 14.12 | 14.15 | 24,498 | -0.09(-0.65%) |
May 22, 2018 | 14.24 | 14.27 | 14.18 | 14.24 | 17,436 | +0.00(+0.00%) |
May 21, 2018 | 14.18 | 14.27 | 14.07 | 14.24 | 98,464 | +0.22(+1.55%) |
May 18, 2018 | 13.99 | 14.05 | 13.98 | 14.02 | 15,447 | +0.09(+0.67%) |
May 17, 2018 | 13.78 | 13.99 | 13.78 | 13.93 | 85,874 | +0.09(+0.67%) |
May 16, 2018 | 13.93 | 13.96 | 13.68 | 13.84 | 62,741 | -0.03(-0.22%) |
May 15, 2018 | 13.90 | 13.93 | 13.78 | 13.87 | 63,272 | -0.03(-0.22%) |
May 14, 2018 | 13.68 | 13.93 | 13.65 | 13.90 | 104,002 | +0.22(+1.58%) |
May 11, 2018 | 13.75 | 13.75 | 13.62 | 13.68 | 99,480 | +0.03(+0.23%) |
May 10, 2018 | 13.56 | 13.76 | 13.51 | 13.65 | 141,542 | +0.12(+0.92%) |
May 09, 2018 | 13.59 | 13.62 | 13.47 | 13.53 | 78,443 | +0.09(+0.68%) |
May 08, 2018 | 13.47 | 13.59 | 13.44 | 13.44 | 51,344 | -0.06(-0.45%) |
May 07, 2018 | 13.62 | 13.62 | 13.47 | 13.50 | 150,082 | -0.09(-0.67%) |
May 04, 2018 | 13.47 | 13.62 | 13.42 | 13.59 | 51,140 | +0.00(+0.00%) |
May 03, 2018 | 13.68 | 13.74 | 13.44 | 13.59 | 35,158 | -0.21(-1.54%) |
May 02, 2018 | 13.74 | 13.95 | 13.62 | 13.80 | 91,189 | +0.15(+1.11%) |
May 01, 2018 | 13.74 | 13.80 | 13.38 | 13.65 | 101,132 | -0.06(-0.44%) |
Apr 30, 2018 | 13.68 | 13.80 | 13.62 | 13.71 | 104,004 | +0.00(+0.00%) |
Apr 27, 2018 | 13.77 | 13.83 | 13.71 | 13.71 | 15,381 | -0.03(-0.22%) |
Apr 26, 2018 | 13.74 | 13.82 | 13.56 | 13.74 | 66,773 | -0.03(-0.22%) |
Apr 25, 2018 | 13.71 | 13.83 | 13.59 | 13.77 | 115,173 | +0.03(+0.22%) |
Apr 24, 2018 | 14.29 | 14.29 | 13.71 | 13.74 | 63,321 | -0.52(-3.62%) |
Apr 23, 2018 | 14.26 | 14.32 | 14.17 | 14.26 | 40,749 | +0.06(+0.43%) |
Apr 20, 2018 | 14.11 | 14.23 | 14.08 | 14.20 | 32,098 | +0.06(+0.43%) |
Apr 19, 2018 | 14.11 | 14.17 | 14.06 | 14.14 | 32,611 | +0.00(+0.00%) |
Apr 18, 2018 | 14.26 | 14.26 | 14.11 | 14.14 | 90,952 | -0.09(-0.64%) |
Apr 17, 2018 | 14.32 | 14.38 | 14.05 | 14.23 | 179,217 | +0.00(+0.00%) |
Apr 16, 2018 | 14.14 | 14.32 | 14.11 | 14.23 | 33,501 | +0.09(+0.65%) |
Apr 13, 2018 | 14.05 | 14.14 | 14.05 | 14.14 | 133,084 | +0.09(+0.65%) |
Apr 12, 2018 | 14.01 | 14.11 | 13.95 | 14.05 | 29,435 | +0.09(+0.65%) |
Apr 11, 2018 | 13.89 | 14.05 | 13.89 | 13.95 | 73,873 | +0.06(+0.44%) |
Apr 10, 2018 | 13.71 | 14.11 | 13.71 | 13.89 | 181,945 | +0.24(+1.78%) |
Apr 09, 2018 | 13.32 | 13.74 | 13.29 | 13.65 | 201,469 | +0.33(+2.51%) |
Apr 06, 2018 | 13.32 | 13.45 | 13.25 | 13.32 | 52,499 | -0.06(-0.46%) |
Apr 05, 2018 | 13.50 | 13.53 | 13.22 | 13.38 | 209,433 | -0.03(-0.23%) |
Apr 04, 2018 | 13.44 | 13.45 | 13.38 | 13.41 | 52,709 | -0.03(-0.23%) |
Apr 03, 2018 | 13.50 | 13.63 | 13.44 | 13.44 | 144,079 | -0.09(-0.67%) |
Apr 02, 2018 | 13.62 | 13.71 | 13.47 | 13.53 | 28,081 | -0.06(-0.45%) |
Mar 29, 2018 | 13.59 | 13.59 | 13.59 | 0 | -0.03(-0.22%) | |
Mar 28, 2018 | 13.71 | 13.77 | 13.51 | 13.62 | 89,124 | -0.09(-0.67%) |
Mar 27, 2018 | 13.74 | 13.86 | 13.68 | 13.71 | 50,523 | -0.03(-0.22%) |
Mar 26, 2018 | 13.80 | 13.89 | 13.74 | 13.74 | 47,882 | -0.06(-0.44%) |
Mar 23, 2018 | 13.80 | 13.94 | 13.77 | 13.80 | 78,631 | -0.06(-0.44%) |
Mar 22, 2018 | 13.98 | 14.08 | 13.59 | 13.86 | 57,696 | -0.12(-0.87%) |
Mar 21, 2018 | 14.01 | 14.05 | 13.98 | 13.98 | 30,181 | +0.00(+0.00%) |
Mar 20, 2018 | 14.08 | 14.21 | 13.98 | 13.98 | 43,801 | -0.12(-0.86%) |
Mar 19, 2018 | 14.17 | 14.23 | 13.98 | 14.11 | 157,733 | -0.09(-0.64%) |
Mar 16, 2018 | 13.95 | 14.26 | 13.89 | 14.20 | 125,420 | +0.21(+1.52%) |
Mar 15, 2018 | 14.11 | 14.17 | 13.95 | 13.98 | 266,532 | -0.06(-0.43%) |
Mar 14, 2018 | 13.98 | 14.32 | 13.95 | 14.05 | 47,647 | +0.09(+0.65%) |
Mar 13, 2018 | 14.05 | 14.20 | 13.95 | 13.95 | 326,405 | -0.03(-0.22%) |
Mar 12, 2018 | 13.65 | 14.11 | 13.65 | 13.98 | 170,005 | +0.33(+2.45%) |
Mar 09, 2018 | 14.00 | 14.17 | 13.59 | 13.65 | 94,575 | -0.24(-1.75%) |
Mar 08, 2018 | 14.14 | 14.17 | 13.89 | 13.89 | 32,134 | -0.12(-0.87%) |
Mar 07, 2018 | 14.17 | 14.01 | 14.01 | 113,292 | -0.12(-0.86%) | |
Mar 06, 2018 | 14.05 | 14.17 | 14.01 | 14.14 | 145,837 | +0.09(+0.65%) |
Mar 05, 2018 | 13.83 | 14.11 | 13.83 | 14.05 | 122,769 | +0.15(+1.09%) |
Mar 02, 2018 | 13.89 | 13.95 | 13.68 | 13.89 | 36,162 | +0.00(+0.00%) |